Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.25 | 47.50 | 47.20 | 47.43 | 983,886 | -0.11(-0.23%) |
Jan 30, 2019 | 47.36 | 47.63 | 47.18 | 47.54 | 919,687 | +0.48(+1.02%) |
Jan 29, 2019 | 47.20 | 47.37 | 47.04 | 47.06 | 631,647 | -0.33(-0.69%) |
Jan 28, 2019 | 47.01 | 47.46 | 46.94 | 47.38 | 1,152,068 | +0.60(+1.28%) |
Jan 25, 2019 | 46.98 | 47.02 | 46.71 | 46.79 | 2,220,207 | -0.54(-1.15%) |
Jan 24, 2019 | 47.11 | 47.40 | 47.01 | 47.33 | 4,487,282 | +0.44(+0.94%) |
Jan 23, 2019 | 46.71 | 47.12 | 46.71 | 46.89 | 2,436,626 | +0.80(+1.73%) |
Jan 22, 2019 | 46.30 | 46.36 | 46.01 | 46.09 | 2,198,821 | -0.39(-0.84%) |
Jan 18, 2019 | 46.54 | 46.76 | 46.42 | 46.48 | 1,600,797 | +0.29(+0.63%) |
Jan 17, 2019 | 46.38 | 46.40 | 46.07 | 46.19 | 2,625,056 | -0.27(-0.58%) |
Jan 16, 2019 | 46.51 | 46.72 | 46.40 | 46.46 | 2,788,425 | +0.00(+0.00%) |
Jan 15, 2019 | 46.62 | 46.85 | 46.34 | 46.46 | 1,408,891 | +0.25(+0.55%) |
Jan 14, 2019 | 46.05 | 46.38 | 45.94 | 46.21 | 617,814 | +0.06(+0.14%) |
Jan 11, 2019 | 45.90 | 46.31 | 45.87 | 46.15 | 697,624 | +0.14(+0.29%) |
Jan 10, 2019 | 45.75 | 46.06 | 45.66 | 46.01 | 1,191,387 | +0.11(+0.24%) |
Jan 09, 2019 | 45.85 | 46.09 | 45.62 | 45.90 | 1,160,465 | +0.41(+0.89%) |
Jan 08, 2019 | 45.22 | 45.60 | 45.22 | 45.49 | 1,132,224 | +0.38(+0.84%) |
Jan 07, 2019 | 44.74 | 45.25 | 44.70 | 45.11 | 699,223 | +0.61(+1.38%) |
Jan 04, 2019 | 44.00 | 44.64 | 43.85 | 44.50 | 1,261,831 | +1.66(+3.88%) |
Jan 03, 2019 | 42.85 | 43.02 | 42.73 | 42.84 | 816,920 | -0.11(-0.25%) |
Jan 02, 2019 | 42.61 | 42.95 | 42.48 | 42.95 | 739,292 | -0.44(-1.02%) |
Dec 31, 2018 | 43.32 | 43.54 | 43.21 | 43.39 | 736,123 | +0.36(+0.84%) |
Dec 28, 2018 | 42.83 | 43.22 | 42.78 | 43.03 | 1,114,363 | +0.00(+0.00%) |
Dec 27, 2018 | 42.33 | 43.04 | 42.29 | 43.03 | 997,608 | +0.10(+0.23%) |
Dec 26, 2018 | 42.01 | 42.93 | 42.01 | 42.93 | 774,033 | +0.96(+2.28%) |
Dec 24, 2018 | 42.44 | 42.45 | 41.70 | 41.97 | 731,698 | -0.93(-2.17%) |
Dec 21, 2018 | 43.24 | 43.48 | 42.76 | 42.90 | 1,553,005 | -0.68(-1.56%) |
Dec 20, 2018 | 43.61 | 43.89 | 43.45 | 43.58 | 1,591,378 | +0.17(+0.40%) |
Dec 19, 2018 | 43.44 | 44.03 | 43.19 | 43.41 | 998,343 | +0.22(+0.50%) |
Dec 18, 2018 | 43.14 | 43.59 | 43.01 | 43.19 | 1,163,074 | +0.13(+0.29%) |
Dec 17, 2018 | 43.07 | 43.51 | 42.94 | 43.06 | 1,133,384 | +0.06(+0.15%) |
Dec 14, 2018 | 43.39 | 43.45 | 42.70 | 43.00 | 1,117,460 | -1.45(-3.25%) |
Dec 13, 2018 | 44.51 | 44.56 | 44.35 | 44.45 | 1,021,453 | +0.07(+0.16%) |
Dec 12, 2018 | 44.45 | 44.61 | 44.36 | 44.37 | 1,277,375 | +0.72(+1.66%) |
Dec 11, 2018 | 43.78 | 43.99 | 43.58 | 43.65 | 1,188,967 | -0.65(-1.47%) |
Dec 10, 2018 | 44.36 | 44.37 | 43.94 | 44.30 | 901,055 | -0.24(-0.55%) |
Dec 07, 2018 | 44.69 | 45.00 | 44.49 | 44.55 | 804,160 | +0.53(+1.21%) |
Dec 06, 2018 | 43.52 | 44.01 | 43.38 | 44.01 | 1,544,618 | +0.71(+1.65%) |
Dec 04, 2018 | 43.76 | 43.98 | 43.29 | 43.30 | 1,583,871 | -0.17(-0.39%) |
Dec 03, 2018 | 43.61 | 43.63 | 43.21 | 43.47 | 1,181,575 | -1.49(-3.32%) |
Nov 30, 2018 | 44.49 | 44.96 | 44.49 | 44.96 | 1,787,317 | +0.91(+2.07%) |
Nov 29, 2018 | 44.30 | 44.46 | 44.04 | 44.05 | 1,016,234 | -0.90(-2.01%) |
Nov 28, 2018 | 44.82 | 44.95 | 44.44 | 44.95 | 586,893 | +0.42(+0.95%) |
Nov 27, 2018 | 44.30 | 44.62 | 44.23 | 44.53 | 907,484 | -0.42(-0.95%) |
Nov 26, 2018 | 44.73 | 45.02 | 44.58 | 44.95 | 976,839 | +1.49(+3.43%) |
Nov 23, 2018 | 43.46 | 43.67 | 43.34 | 43.46 | 365,738 | +0.20(+0.46%) |
Nov 21, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.22(-0.50%) | |
Nov 20, 2018 | 43.80 | 43.82 | 43.32 | 43.48 | 909,753 | -0.55(-1.25%) |
Nov 19, 2018 | 44.24 | 44.34 | 43.72 | 44.03 | 930,203 | -0.59(-1.32%) |
Nov 16, 2018 | 44.11 | 44.83 | 44.11 | 44.62 | 891,335 | +0.40(+0.90%) |
Nov 15, 2018 | 43.67 | 44.22 | 43.64 | 44.22 | 819,660 | +0.80(+1.83%) |
Nov 14, 2018 | 43.29 | 43.61 | 43.15 | 43.42 | 739,739 | +0.39(+0.90%) |
Nov 13, 2018 | 43.01 | 43.53 | 42.80 | 43.04 | 818,502 | +0.89(+2.12%) |
Nov 12, 2018 | 42.35 | 42.48 | 42.05 | 42.14 | 720,594 | +0.52(+1.26%) |
Nov 09, 2018 | 41.96 | 42.01 | 41.52 | 41.62 | 1,215,698 | -1.29(-3.01%) |
Nov 08, 2018 | 42.76 | 43.12 | 42.76 | 42.91 | 770,095 | +0.39(+0.91%) |
Nov 07, 2018 | 42.28 | 42.58 | 42.10 | 42.52 | 638,136 | +0.12(+0.28%) |
Nov 06, 2018 | 42.29 | 42.47 | 42.20 | 42.40 | 426,756 | +0.33(+0.77%) |
Nov 05, 2018 | 42.03 | 42.20 | 41.94 | 42.08 | 651,322 | +0.11(+0.26%) |
Nov 02, 2018 | 42.80 | 42.84 | 41.67 | 41.97 | 1,544,708 | -1.08(-2.50%) |